Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.20
-0.29 (-3.06%)
Sep 5, 2025, 4:00 PM - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.21 | 9.56 | 8.97 | 9.20 | 9.20 | -3.36% | 8,502 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -1.86% | 311 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.38 | 9.70 | 9.67 | -0.51% | 4,707 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - | 1,128 |
| Aug 29, 2025 | 9.54 | 9.75 | 9.50 | 9.75 | 9.72 | -3.27% | 1,008 |
| Aug 28, 2025 | 10.12 | 10.12 | 10.04 | 10.08 | 10.05 | - | 1,459 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -4.00% | 297 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -5.01% | 721 |
| Aug 25, 2025 | 11.25 | 11.25 | 10.50 | 11.05 | 11.02 | 0.49% | 1,533 |
| Aug 22, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.96 | 2.42% | 1,064 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.19 | 10.74 | 10.71 | -1.24% | 2,195 |
| Aug 20, 2025 | 11.35 | 11.35 | 10.88 | 10.88 | 10.84 | 2.59% | 1,953 |
| Aug 19, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.57 | -4.59% | 876 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.11 | 11.11 | 11.07 | -7.42% | 3,403 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 58 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 59 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 153 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -1.03% | 440 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.13 | 12.13 | 12.09 | -7.72% | 997 |
| Aug 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.10 | - | 112 |
| Aug 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.10 | 2.86% | 542 |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | 4.29% | 197 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.07 | 12.25 | 12.21 | 7.08% | 2,752 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.44 | 11.44 | 11.40 | -9.85% | 788 |
| Aug 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.65 | - | 192 |
| Jul 31, 2025 | 12.66 | 12.69 | 12.63 | 12.69 | 12.65 | 0.26% | 3,515 |
| Jul 30, 2025 | 12.62 | 12.66 | 12.45 | 12.66 | 12.62 | 0.21% | 4,250 |
| Jul 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.59 | - | 61 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.63 | 12.63 | 12.59 | 1.04% | 1,618 |
| Jul 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.46 | -0.08% | 9,467 |
| Jul 24, 2025 | 11.66 | 12.51 | 11.60 | 12.51 | 12.47 | 4.34% | 3,166 |
| Jul 23, 2025 | 12.20 | 12.20 | 11.99 | 11.99 | 11.95 | 3.81% | 1,720 |
| Jul 22, 2025 | 11.13 | 12.00 | 11.13 | 11.55 | 11.51 | -1.28% | 5,106 |
| Jul 21, 2025 | 11.33 | 11.85 | 11.33 | 11.70 | 11.66 | 1.56% | 1,085 |
| Jul 18, 2025 | 11.62 | 11.90 | 11.47 | 11.52 | 11.48 | -4.95% | 1,017 |
| Jul 17, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | - | 300 |
| Jul 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | - | 74 |
| Jul 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | - | 137 |
| Jul 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | - | 360 |
| Jul 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | 1.13% | 301 |
| Jul 10, 2025 | 12.49 | 12.49 | 11.73 | 11.99 | 11.95 | -1.96% | 2,839 |
| Jul 9, 2025 | 11.73 | 12.23 | 11.73 | 12.23 | 12.19 | 2.13% | 632 |
| Jul 8, 2025 | 12.75 | 12.75 | 11.73 | 11.97 | 11.93 | -1.68% | 2,841 |
| Jul 7, 2025 | 12.32 | 12.32 | 12.18 | 12.18 | 12.14 | -2.60% | 874 |
| Jul 3, 2025 | 12.40 | 13.10 | 12.10 | 12.50 | 12.46 | 2.46% | 12,768 |
| Jul 2, 2025 | 12.04 | 12.82 | 12.04 | 12.20 | 12.16 | -0.25% | 2,638 |
| Jul 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.19 | - | 315 |
| Jun 30, 2025 | 12.33 | 12.60 | 11.75 | 12.23 | 12.19 | -0.97% | 32,415 |
| Jun 27, 2025 | 11.85 | 13.00 | 11.77 | 12.35 | 12.31 | -0.40% | 9,256 |
| Jun 26, 2025 | 12.00 | 12.65 | 11.75 | 12.40 | 12.36 | -0.80% | 5,298 |